Info Edge (India) Limited (BOM:532777)
India · Delayed Price · Currency is INR 1,333.80
+24.95 (1.91%)
At close: Jan 21, 2026
Info Edge (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,356.00 | 1,385.00 | 1,296.60 | 1,320.25 | 1,320.25 | -1.02% | 57,160 |
| Jan 21, 2026 | 1,282.70 | 1,341.95 | 1,268.70 | 1,333.80 | 1,333.80 | 1.91% | 33,090 |
| Jan 20, 2026 | 1,307.50 | 1,322.85 | 1,299.95 | 1,308.85 | 1,308.85 | -0.61% | 66,084 |
| Jan 19, 2026 | 1,307.95 | 1,323.15 | 1,304.95 | 1,316.85 | 1,316.85 | -0.94% | 11,491 |
| Jan 16, 2026 | 1,300.90 | 1,332.00 | 1,300.90 | 1,329.40 | 1,329.40 | 1.76% | 19,185 |
| Jan 14, 2026 | 1,320.55 | 1,328.65 | 1,303.00 | 1,306.35 | 1,306.35 | -1.89% | 30,032 |
| Jan 13, 2026 | 1,320.85 | 1,334.85 | 1,307.00 | 1,331.55 | 1,331.55 | 1.49% | 9,047 |
| Jan 12, 2026 | 1,305.75 | 1,328.55 | 1,298.70 | 1,312.00 | 1,312.00 | -0.73% | 19,146 |
| Jan 9, 2026 | 1,332.65 | 1,342.80 | 1,313.80 | 1,321.60 | 1,321.60 | -1.11% | 244,544 |
| Jan 8, 2026 | 1,362.30 | 1,367.25 | 1,333.50 | 1,336.40 | 1,336.40 | -1.66% | 66,588 |
| Jan 7, 2026 | 1,337.05 | 1,389.00 | 1,337.05 | 1,359.00 | 1,359.00 | 1.70% | 49,228 |
| Jan 6, 2026 | 1,349.55 | 1,357.00 | 1,326.65 | 1,336.30 | 1,336.30 | -0.49% | 12,437 |
| Jan 5, 2026 | 1,367.00 | 1,368.00 | 1,335.00 | 1,342.85 | 1,342.85 | -1.74% | 68,362 |
| Jan 2, 2026 | 1,330.25 | 1,373.10 | 1,330.25 | 1,366.65 | 1,366.65 | 1.97% | 10,487 |
| Jan 1, 2026 | 1,338.05 | 1,343.50 | 1,328.95 | 1,340.25 | 1,340.25 | 0.49% | 7,554 |
| Dec 31, 2025 | 1,342.45 | 1,346.75 | 1,330.90 | 1,333.65 | 1,333.65 | -0.22% | 17,365 |
| Dec 30, 2025 | 1,350.00 | 1,355.45 | 1,330.45 | 1,336.55 | 1,336.55 | -1.62% | 5,021 |
| Dec 29, 2025 | 1,361.50 | 1,376.90 | 1,350.50 | 1,358.60 | 1,358.60 | -0.58% | 6,612 |
| Dec 26, 2025 | 1,356.40 | 1,373.70 | 1,356.40 | 1,366.50 | 1,366.50 | 0.02% | 3,251 |
| Dec 24, 2025 | 1,377.50 | 1,388.50 | 1,362.15 | 1,366.20 | 1,366.20 | 0.05% | 5,709 |
| Dec 23, 2025 | 1,342.15 | 1,369.00 | 1,335.00 | 1,365.50 | 1,365.50 | 1.74% | 4,722 |
| Dec 22, 2025 | 1,339.50 | 1,359.30 | 1,338.70 | 1,342.10 | 1,342.10 | 0.05% | 56,086 |
| Dec 19, 2025 | 1,331.85 | 1,343.65 | 1,323.20 | 1,341.40 | 1,341.40 | 0.62% | 6,517 |
| Dec 18, 2025 | 1,330.05 | 1,347.25 | 1,325.70 | 1,333.15 | 1,333.15 | -0.44% | 8,303 |
| Dec 17, 2025 | 1,335.25 | 1,363.40 | 1,335.00 | 1,339.10 | 1,339.10 | -0.57% | 60,982 |
| Dec 16, 2025 | 1,341.05 | 1,363.90 | 1,341.05 | 1,346.80 | 1,346.80 | -1.10% | 112,165 |
| Dec 15, 2025 | 1,353.70 | 1,369.65 | 1,346.00 | 1,361.75 | 1,361.75 | -1.08% | 5,503 |
| Dec 12, 2025 | 1,332.40 | 1,379.25 | 1,332.40 | 1,376.55 | 1,376.55 | 2.45% | 14,097 |
| Dec 11, 2025 | 1,337.85 | 1,357.10 | 1,327.70 | 1,343.65 | 1,343.65 | 0.12% | 6,280 |
| Dec 10, 2025 | 1,353.50 | 1,377.20 | 1,338.85 | 1,342.00 | 1,342.00 | -2.48% | 5,429 |
| Dec 9, 2025 | 1,351.75 | 1,378.70 | 1,343.80 | 1,376.15 | 1,376.15 | 0.25% | 15,417 |
| Dec 8, 2025 | 1,395.40 | 1,395.40 | 1,361.75 | 1,372.75 | 1,372.75 | -1.11% | 9,281 |
| Dec 5, 2025 | 1,391.05 | 1,399.95 | 1,381.95 | 1,388.20 | 1,388.20 | -0.42% | 7,402 |
| Dec 4, 2025 | 1,357.55 | 1,400.80 | 1,357.55 | 1,394.10 | 1,394.10 | 1.34% | 16,196 |
| Dec 3, 2025 | 1,377.00 | 1,387.45 | 1,361.00 | 1,375.70 | 1,375.70 | -0.81% | 17,921 |
| Dec 2, 2025 | 1,362.10 | 1,402.15 | 1,358.10 | 1,386.90 | 1,386.90 | 1.56% | 86,755 |
| Dec 1, 2025 | 1,329.55 | 1,368.25 | 1,329.55 | 1,365.65 | 1,365.65 | 2.71% | 31,109 |
| Nov 28, 2025 | 1,340.00 | 1,340.00 | 1,320.10 | 1,329.60 | 1,329.60 | -0.78% | 9,496 |
| Nov 27, 2025 | 1,342.10 | 1,345.70 | 1,316.00 | 1,340.00 | 1,340.00 | -0.06% | 182,193 |
| Nov 26, 2025 | 1,338.10 | 1,353.40 | 1,326.05 | 1,340.80 | 1,340.80 | 0.63% | 15,157 |
| Nov 25, 2025 | 1,363.65 | 1,363.65 | 1,325.60 | 1,332.35 | 1,332.35 | -1.01% | 12,730 |
| Nov 24, 2025 | 1,332.40 | 1,364.80 | 1,332.40 | 1,346.00 | 1,346.00 | 0.33% | 35,549 |
| Nov 21, 2025 | 1,369.30 | 1,369.30 | 1,334.55 | 1,341.55 | 1,341.55 | -1.68% | 65,761 |
| Nov 20, 2025 | 1,364.00 | 1,373.50 | 1,356.65 | 1,364.45 | 1,362.05 | 0.17% | 10,381 |
| Nov 19, 2025 | 1,323.45 | 1,364.00 | 1,319.00 | 1,362.10 | 1,359.70 | 2.87% | 12,827 |
| Nov 18, 2025 | 1,330.25 | 1,332.50 | 1,312.05 | 1,324.05 | 1,321.72 | -0.62% | 18,575 |
| Nov 17, 2025 | 1,325.30 | 1,336.70 | 1,320.80 | 1,332.30 | 1,329.96 | 0.66% | 19,260 |
| Nov 14, 2025 | 1,348.20 | 1,354.15 | 1,311.90 | 1,323.55 | 1,321.22 | -1.74% | 19,672 |
| Nov 13, 2025 | 1,380.05 | 1,385.45 | 1,332.00 | 1,347.00 | 1,344.63 | -2.18% | 142,650 |
| Nov 12, 2025 | 1,331.70 | 1,382.00 | 1,331.70 | 1,376.95 | 1,374.53 | 2.67% | 43,933 |